STV Group
(STVG)
Sector: Media
Historic Prices - up to 10 years
|
16/05/2025
|
165.00p
|
168.00p
|
163.50p
|
163.50p
|
22,419
|
|
15/05/2025
|
164.50p
|
166.50p
|
163.50p
|
164.50p
|
35,362
|
|
14/05/2025
|
163.00p
|
169.00p
|
163.00p
|
163.00p
|
25,532
|
|
13/05/2025
|
165.50p
|
167.00p
|
164.00p
|
164.00p
|
79,409
|
|
12/05/2025
|
166.50p
|
169.00p
|
163.00p
|
165.00p
|
48,313
|
|
09/05/2025
|
166.00p
|
166.00p
|
164.50p
|
166.00p
|
30,215
|
|
08/05/2025
|
162.00p
|
166.00p
|
162.00p
|
166.00p
|
178,204
|
|
07/05/2025
|
164.50p
|
165.00p
|
163.75p
|
164.50p
|
138,855
|
|
06/05/2025
|
161.00p
|
164.50p
|
160.00p
|
162.50p
|
21,016
|
|
05/05/2025
|
164.50p
|
165.00p
|
162.00p
|
164.00p
|
13,036
|
|
02/05/2025
|
164.50p
|
165.00p
|
162.00p
|
164.00p
|
13,036
|
|
01/05/2025
|
161.00p
|
164.50p
|
160.50p
|
162.50p
|
12,311
|
|
30/04/2025
|
161.00p
|
164.00p
|
160.50p
|
162.00p
|
17,654
|
|
29/04/2025
|
165.00p
|
165.00p
|
161.65p
|
165.00p
|
21,071
|
|
28/04/2025
|
164.50p
|
164.50p
|
161.00p
|
161.00p
|
10,017
|
|
25/04/2025
|
165.00p
|
170.00p
|
158.00p
|
163.00p
|
46,688
|
|
24/04/2025
|
170.00p
|
171.00p
|
165.00p
|
166.50p
|
6,368
|
|
23/04/2025
|
167.00p
|
170.00p
|
164.00p
|
164.00p
|
54,021
|
|
22/04/2025
|
166.00p
|
168.00p
|
162.00p
|
162.50p
|
145,795
|
|
21/04/2025
|
167.00p
|
167.00p
|
161.00p
|
162.00p
|
30,715
|
|
18/04/2025
|
167.00p
|
167.00p
|
161.00p
|
162.00p
|
30,715
|
|
17/04/2025
|
167.00p
|
167.00p
|
161.00p
|
162.00p
|
30,715
|
|
16/04/2025
|
165.00p
|
172.50p
|
163.83p
|
172.50p
|
37,668
|
|
15/04/2025
|
165.00p
|
165.00p
|
161.85p
|
162.00p
|
28,345
|
|
14/04/2025
|
164.00p
|
165.00p
|
155.50p
|
163.00p
|
39,884
|
|
11/04/2025
|
159.50p
|
161.00p
|
155.50p
|
161.00p
|
18,885
|
|
10/04/2025
|
154.00p
|
160.00p
|
150.50p
|
158.00p
|
40,599
|
|
09/04/2025
|
150.00p
|
154.00p
|
149.00p
|
154.00p
|
13,900
|
|
08/04/2025
|
149.00p
|
154.00p
|
147.90p
|
153.50p
|
41,955
|
|
07/04/2025
|
148.00p
|
154.00p
|
144.00p
|
149.00p
|
55,448
|
|
04/04/2025
|
162.00p
|
162.00p
|
140.00p
|
152.50p
|
82,625
|
|
03/04/2025
|
161.50p
|
166.00p
|
160.00p
|
160.00p
|
21,688
|
|
02/04/2025
|
163.00p
|
166.00p
|
161.50p
|
161.50p
|
30,204
|
|
01/04/2025
|
169.00p
|
169.00p
|
162.00p
|
162.00p
|
66,007
|
|
31/03/2025
|
165.00p
|
169.50p
|
161.50p
|
164.50p
|
91,176
|
|
28/03/2025
|
163.00p
|
167.00p
|
163.00p
|
163.00p
|
2,822,605
|
|
27/03/2025
|
163.00p
|
167.00p
|
162.25p
|
163.00p
|
70,069
|
|
26/03/2025
|
163.00p
|
165.00p
|
161.00p
|
163.00p
|
61,093
|
|
25/03/2025
|
163.00p
|
165.00p
|
160.50p
|
161.50p
|
18,312
|
|
24/03/2025
|
163.00p
|
167.50p
|
160.00p
|
160.00p
|
49,392
|
|
21/03/2025
|
165.00p
|
169.50p
|
163.00p
|
164.00p
|
82,275
|
|
20/03/2025
|
168.00p
|
172.50p
|
165.00p
|
167.00p
|
120,042
|
|
19/03/2025
|
170.00p
|
170.00p
|
164.00p
|
167.00p
|
456,398
|
|
18/03/2025
|
169.00p
|
169.55p
|
163.00p
|
164.50p
|
315,086
|
|
17/03/2025
|
167.00p
|
171.50p
|
165.00p
|
166.00p
|
37,098
|
|
14/03/2025
|
165.50p
|
170.00p
|
165.00p
|
167.00p
|
8,807
|
|
13/03/2025
|
166.00p
|
174.50p
|
165.00p
|
165.00p
|
42,319
|
|
12/03/2025
|
168.00p
|
174.50p
|
165.06p
|
167.00p
|
123,460
|
|
11/03/2025
|
175.00p
|
181.22p
|
165.75p
|
168.00p
|
171,226
|
|
10/03/2025
|
177.00p
|
179.00p
|
175.00p
|
179.00p
|
286,104
|
|
07/03/2025
|
176.00p
|
180.00p
|
175.51p
|
178.00p
|
108,848
|
|
06/03/2025
|
181.50p
|
181.50p
|
175.00p
|
176.00p
|
584,407
|
|
05/03/2025
|
182.00p
|
188.50p
|
175.50p
|
175.50p
|
22,307
|
|
04/03/2025
|
188.00p
|
189.50p
|
180.00p
|
182.00p
|
21,615
|
|
03/03/2025
|
187.00p
|
193.50p
|
187.00p
|
190.50p
|
12,317
|
|
28/02/2025
|
187.00p
|
187.00p
|
187.00p
|
187.00p
|
9,930
|
|
27/02/2025
|
189.50p
|
193.00p
|
188.72p
|
189.50p
|
29,182
|
|
26/02/2025
|
187.00p
|
191.00p
|
186.23p
|
189.50p
|
55,381
|
|
25/02/2025
|
190.00p
|
194.50p
|
187.00p
|
189.50p
|
557,694
|
|
24/02/2025
|
195.00p
|
195.00p
|
190.00p
|
194.00p
|
7,995
|
|
21/02/2025
|
190.00p
|
194.28p
|
191.08p
|
192.25p
|
12,689
|
|
20/02/2025
|
190.00p
|
192.50p
|
190.00p
|
190.00p
|
117,053
|
|
19/02/2025
|
196.00p
|
196.00p
|
190.00p
|
192.00p
|
48,816
|
|
18/02/2025
|
200.00p
|
201.40p
|
196.00p
|
198.00p
|
23,270
|
|
17/02/2025
|
200.00p
|
200.00p
|
196.20p
|
198.00p
|
63,366
|
|
14/02/2025
|
197.00p
|
200.00p
|
197.00p
|
199.00p
|
22,309
|
|
13/02/2025
|
196.00p
|
202.00p
|
196.48p
|
199.00p
|
12,345
|
|
12/02/2025
|
196.00p
|
202.00p
|
196.96p
|
199.00p
|
7,999
|
|
11/02/2025
|
196.00p
|
199.00p
|
195.88p
|
196.00p
|
12,561
|
|
10/02/2025
|
199.00p
|
202.00p
|
196.00p
|
196.00p
|
143,865
|
|
07/02/2025
|
196.00p
|
202.00p
|
196.00p
|
196.00p
|
10,610
|
|
06/02/2025
|
198.00p
|
200.00p
|
197.00p
|
199.50p
|
170,480
|
|
05/02/2025
|
202.00p
|
202.00p
|
195.50p
|
202.00p
|
91,159
|
|
04/02/2025
|
197.00p
|
200.00p
|
197.00p
|
198.00p
|
80,128
|
|
03/02/2025
|
200.00p
|
200.00p
|
197.00p
|
198.50p
|
154,317
|
|
31/01/2025
|
198.00p
|
201.00p
|
198.00p
|
200.00p
|
32,135
|
|
30/01/2025
|
197.00p
|
202.00p
|
195.73p
|
199.00p
|
18,469
|
|
29/01/2025
|
200.00p
|
202.00p
|
199.68p
|
200.00p
|
9,950
|
|
28/01/2025
|
196.00p
|
202.00p
|
196.00p
|
200.00p
|
7,778
|
|
27/01/2025
|
200.00p
|
200.50p
|
196.60p
|
200.00p
|
16,798
|
|
24/01/2025
|
200.00p
|
202.00p
|
195.08p
|
198.00p
|
19,065
|
|
23/01/2025
|
200.00p
|
200.00p
|
200.00p
|
200.00p
|
127,197
|
|
22/01/2025
|
200.00p
|
205.00p
|
195.50p
|
200.00p
|
147,608
|
|
21/01/2025
|
201.00p
|
204.00p
|
197.50p
|
198.00p
|
41,191
|
|
20/01/2025
|
200.00p
|
204.75p
|
196.80p
|
199.00p
|
28,507
|
|
17/01/2025
|
205.00p
|
206.00p
|
200.00p
|
202.50p
|
3,480
|
|
16/01/2025
|
205.00p
|
205.00p
|
200.00p
|
203.00p
|
4,208
|
|
15/01/2025
|
199.50p
|
203.00p
|
199.00p
|
203.00p
|
1,026,476
|
|
14/01/2025
|
205.00p
|
205.00p
|
197.32p
|
200.00p
|
35,245
|
|
13/01/2025
|
207.00p
|
213.00p
|
205.04p
|
208.00p
|
38,747
|
|
10/01/2025
|
207.00p
|
210.00p
|
207.00p
|
207.00p
|
2,746
|
|
09/01/2025
|
215.00p
|
215.48p
|
207.00p
|
207.00p
|
19,357
|
|
08/01/2025
|
218.00p
|
218.00p
|
215.35p
|
218.00p
|
288
|
|
07/01/2025
|
215.00p
|
222.00p
|
215.00p
|
215.00p
|
9,851
|
|
06/01/2025
|
220.00p
|
222.00p
|
215.00p
|
217.00p
|
7,519
|
|
03/01/2025
|
216.00p
|
222.00p
|
216.00p
|
216.00p
|
50,489
|
|
02/01/2025
|
218.00p
|
224.00p
|
216.00p
|
216.00p
|
38,403
|
|
01/01/2025
|
221.00p
|
220.50p
|
218.50p
|
220.50p
|
25
|
|
31/12/2024
|
221.00p
|
220.50p
|
218.50p
|
220.50p
|
25
|
|
30/12/2024
|
221.00p
|
220.50p
|
218.00p
|
220.50p
|
21
|
|
27/12/2024
|
221.00p
|
222.75p
|
220.50p
|
220.50p
|
23
|
|
26/12/2024
|
221.00p
|
224.00p
|
220.00p
|
221.50p
|
4,939
|
|
25/12/2024
|
221.00p
|
224.00p
|
220.00p
|
221.50p
|
4,939
|
|
24/12/2024
|
221.00p
|
224.00p
|
220.00p
|
221.50p
|
4,939
|
|
23/12/2024
|
223.00p
|
224.00p
|
219.00p
|
221.00p
|
3,056
|
|
20/12/2024
|
220.00p
|
220.00p
|
217.00p
|
220.00p
|
23,266
|
|
19/12/2024
|
220.00p
|
221.30p
|
218.00p
|
219.50p
|
22,876
|
|
18/12/2024
|
219.00p
|
222.08p
|
218.00p
|
218.00p
|
32,734
|
|
17/12/2024
|
222.00p
|
224.00p
|
218.00p
|
220.00p
|
11,985
|
|
16/12/2024
|
224.00p
|
229.00p
|
223.00p
|
223.00p
|
7,692
|
|
13/12/2024
|
224.00p
|
225.00p
|
221.72p
|
224.00p
|
39,898
|
|
12/12/2024
|
225.00p
|
227.00p
|
221.00p
|
221.00p
|
16,272
|
|
11/12/2024
|
225.00p
|
226.00p
|
223.00p
|
224.50p
|
5,265
|
|
10/12/2024
|
225.00p
|
228.00p
|
225.00p
|
225.00p
|
9,340
|
|
09/12/2024
|
226.00p
|
232.00p
|
226.00p
|
227.00p
|
5,289
|
|
06/12/2024
|
227.00p
|
228.00p
|
226.00p
|
228.00p
|
3,192
|
|
05/12/2024
|
227.00p
|
228.95p
|
226.00p
|
228.00p
|
22,496
|
|
04/12/2024
|
226.00p
|
229.00p
|
225.00p
|
225.00p
|
56,250
|
|
03/12/2024
|
228.00p
|
235.40p
|
226.14p
|
228.50p
|
21,511
|
|
02/12/2024
|
225.00p
|
229.00p
|
224.00p
|
226.50p
|
5,328
|
|
29/11/2024
|
219.00p
|
225.00p
|
216.15p
|
225.00p
|
17,220
|
|
28/11/2024
|
207.00p
|
215.00p
|
203.30p
|
214.00p
|
77,886
|
|
27/11/2024
|
205.00p
|
207.00p
|
203.00p
|
207.00p
|
14,019
|
|
26/11/2024
|
193.00p
|
209.00p
|
193.00p
|
209.00p
|
171,417
|
|
25/11/2024
|
200.00p
|
204.00p
|
193.32p
|
194.00p
|
106,943
|
|
22/11/2024
|
205.00p
|
211.00p
|
197.00p
|
209.00p
|
81,527
|
|
21/11/2024
|
208.00p
|
211.00p
|
205.00p
|
210.00p
|
35,214
|
|
20/11/2024
|
212.00p
|
212.00p
|
205.00p
|
210.00p
|
11,646
|
|
19/11/2024
|
210.00p
|
215.76p
|
207.56p
|
212.00p
|
26,473
|
|
18/11/2024
|
220.00p
|
220.00p
|
210.00p
|
210.00p
|
13,498
|